Cotización de los valores en bolsa

BURBERRY

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 22,500
- Var. (%)
- 1,397%
14/08/2018
- Cierre
- 22,740
- Var. (%)
- 1,067%
15/08/2018
- Cierre
- 22,180
- Var. (%)
- -2,463%
16/08/2018
- Cierre
- 22,590
- Var. (%)
- 1,849%
17/08/2018
- Cierre
- 22,440
- Var. (%)
- -0,664%
20/08/2018
- Cierre
- 22,460
- Var. (%)
- 0,089%
21/08/2018
- Cierre
- 22,330
- Var. (%)
- -0,579%
22/08/2018
- Cierre
- 22,390
- Var. (%)
- 0,269%
23/08/2018
- Cierre
- 22,620
- Var. (%)
- 1,027%
24/08/2018
- Cierre
- 22,650
- Var. (%)
- 0,133%
28/08/2018
- Cierre
- 23,250
- Var. (%)
- 2,649%
29/08/2018
- Cierre
- 23,100
- Var. (%)
- -0,645%
30/08/2018
- Cierre
- 23,070
- Var. (%)
- -0,130%
31/08/2018
- Cierre
- 22,360
- Var. (%)
- -3,078%
03/09/2018
- Cierre
- 22,560
- Var. (%)
- 0,894%

0.12%

Precio

22,560 €

MAXIMO

22,620 €

MÍNIMO

22,291 €

VOL. DIARIO (TIT.)

956.900

VAR. 2018(%)

25,89 %

VARIACIÓN

0,89 % 0,200 €

APERTURA

22,460 €

ÚLT. SESIÓN

22,360 €

EFECTIVO

21.505.054 €

VAR. 12 MESES(%)

25,12 %

Rentabilidad(%)
Máximo
23,38

Mínimo
14,82

Volumen
Capit.(MM£)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	23,38
Mínimo 2018	14,82
Máximo 12 meses	23,38
Míximo 12 meses	0,17
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM£)	-
Acciones en circulación (M)	-
Media títulos 3m	1.718.801
Media títulos 12m	1.788.793
Efectivo 3m	35.926.722
Efectivo 12m	31.796.012

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	22,560	0,200	0,894%	22,460	22,620	22,291	956.900
31/08/2018	22,360	-0,710	-3,078%	23,050	23,060	22,350	2.112.875
30/08/2018	23,070	-0,030	-0,130%	23,110	23,160	22,715	1.163.455
29/08/2018	23,100	-0,150	-0,645%	23,270	23,380	23,050	1.974.844
28/08/2018	23,250	0,600	2,649%	22,850	23,280	22,770	1.262.114
24/08/2018	22,650	0,030	0,133%	22,560	22,660	22,500	820.201
23/08/2018	22,620	0,230	1,027%	22,380	22,770	22,360	1.020.800
22/08/2018	22,390	0,060	0,269%	22,110	22,440	22,110	1.092.405
21/08/2018	22,330	-0,130	-0,579%	22,330	22,493	22,220	1.269.162
20/08/2018	22,460	0,020	0,089%	22,300	22,520	22,250	1.328.540
17/08/2018	22,440	-0,150	-0,664%	22,540	22,680	22,180	1.382.461
16/08/2018	22,590	0,410	1,849%	22,310	22,730	22,280	1.416.411
15/08/2018	22,180	-0,560	-2,463%	22,830	22,950	22,060	2.457.471
14/08/2018	22,740	0,240	1,067%	22,500	22,970	22,480	1.694.728
13/08/2018	22,500	0,310	1,397%	22,170	22,540	22,040	1.645.986
10/08/2018	22,190	-0,060	-0,270%	22,230	22,290	22,100	1.048.184
09/08/2018	22,250	0,180	0,816%	22,120	22,400	22,065	997.734
08/08/2018	22,070	0,320	1,471%	21,830	22,359	21,680	1.628.186
07/08/2018	21,750	0,470	2,209%	21,310	21,850	21,280	1.340.610
06/08/2018	21,280	0,020	0,094%	21,240	21,400	21,140	1.462.237
03/08/2018	21,260	0,430	2,064%	20,890	21,290	20,810	1.354.336
02/08/2018	20,830	-0,020	-0,096%	20,710	21,370	20,600	1.804.695
01/08/2018	20,850	-0,220	-1,044%	21,110	21,150	20,800	1.536.000
31/07/2018	21,070	0,180	0,862%	20,920	21,220	20,670	1.413.161
30/07/2018	20,890	-0,240	-1,136%	21,070	21,150	20,890	2.662.494
27/07/2018	21,130	-0,250	-1,169%	21,350	21,440	21,010	1.134.154
26/07/2018	21,380	-0,180	-0,835%	21,650	21,690	21,050	1.778.939
25/07/2018	21,560	0,210	0,984%	21,430	21,630	21,220	1.481.736
24/07/2018	21,350	0,120	0,565%	21,370	21,470	21,150	1.368.138
23/07/2018	21,230	-0,290	-1,348%	21,430	21,490	21,141	1.290.582
20/07/2018	21,520	0,040	0,186%	21,460	21,850	21,460	1.533.542
19/07/2018	21,480	-0,190	-0,877%	21,640	21,710	21,450	1.382.833
18/07/2018	21,670	0,280	1,309%	21,400	21,730	21,395	1.718.422
17/07/2018	21,390	0,390	1,857%	21,030	21,390	20,950	1.692.345
16/07/2018	21,000	-0,080	-0,380%	21,100	21,270	20,890	1.374.145
13/07/2018	21,080	0,520	2,529%	20,680	21,120	20,603	2.773.743
12/07/2018	20,560	0,420	2,085%	20,200	20,749	20,200	1.831.940
11/07/2018	20,140	-0,870	-4,141%	20,220	20,540	19,960	3.282.320
10/07/2018	21,010	0,300	1,449%	20,850	21,160	20,770	2.109.930
09/07/2018	20,710	0,010	0,048%	20,740	20,770	20,570	1.916.453
06/07/2018	20,700	0,320	1,570%	20,500	20,700	20,440	2.145.837
05/07/2018	20,380	-0,160	-0,779%	20,530	20,740	20,360	2.372.814
04/07/2018	20,540	-0,370	-1,769%	20,810	20,903	20,460	2.054.453
03/07/2018	20,910	-0,570	-2,654%	21,630	21,690	20,810	3.212.580
02/07/2018	21,480	-0,120	-0,556%	21,490	21,730	21,450	1.885.366
29/06/2018	21,600	0,210	0,982%	21,500	21,745	21,450	1.882.390
28/06/2018	21,390	-0,060	-0,280%	21,230	21,600	21,190	1.939.245
27/06/2018	21,450	-0,060	-0,279%	21,500	21,630	21,310	1.784.697
26/06/2018	21,510	0,250	1,176%	21,350	21,660	21,250	2.000.717
25/06/2018	21,260	-0,360	-1,665%	21,600	21,771	21,250	1.447.920
22/06/2018	21,620	0,570	2,708%	21,090	21,620	21,090	1.235.192
21/06/2018	21,050	-0,120	-0,567%	21,190	21,460	20,950	1.272.453
20/06/2018	21,170	0,320	1,535%	20,920	21,190	20,830	1.731.560
19/06/2018	20,850	-0,800	-3,695%	21,430	21,520	20,820	1.904.441
18/06/2018	21,650	0,150	0,698%	21,540	21,669	21,320	1.242.504
15/06/2018	21,500	-0,130	-0,601%	21,600	21,760	21,470	2.553.794
14/06/2018	21,630	0,260	1,217%	21,190	21,690	21,130	1.558.199
13/06/2018	21,370	0,310	1,472%	21,070	21,501	20,960	1.679.385
12/06/2018	21,060	-0,050	-0,237%	21,230	21,320	20,980	1.761.456
11/06/2018	21,110	-0,030	-0,142%	21,220	21,390	21,060	1.345.046
08/06/2018	21,140	-0,020	-0,095%	21,120	21,180	20,830	3.275.469
07/06/2018	21,160	-0,610	-2,802%	21,810	21,860	21,160	1.941.274
06/06/2018	21,770	0,360	1,681%	21,470	21,770	21,380	1.966.444
05/06/2018	21,410	0,469	2,240%	20,880	21,410	20,880	2.186.410
04/06/2018	20,941	0,171	0,823%	20,990	21,180	20,770	1.827.212
01/06/2018	20,770	0,080	0,387%	20,830	20,880	20,620	1.532.346
31/05/2018	20,690	0,400	1,971%	20,310	20,820	20,310	3.605.912
30/05/2018	20,290	0,345	1,730%	20,000	20,290	19,960	2.067.992
29/05/2018	19,945	-0,105	-0,524%	19,915	20,110	19,780	1.771.714
25/05/2018	20,050	0,350	1,777%	19,825	20,130	19,791	2.290.606
24/05/2018	19,700	-0,330	-1,648%	20,010	20,290	19,640	2.922.891
23/05/2018	20,030	-0,070	-0,348%	20,050	20,160	19,915	2.805.215
22/05/2018	20,100	0,100	0,500%	20,000	20,170	19,890	1.865.364
21/05/2018	20,000	0,680	3,520%	19,420	20,100	19,420	1.989.025
18/05/2018	19,320	0,040	0,207%	19,390	19,595	19,310	3.530.978
17/05/2018	19,280	0,535	2,854%	18,805	19,455	18,735	4.885.506
16/05/2018	18,745	0,710	3,937%	18,410	18,830	18,140	3.786.694
15/05/2018	18,035	-0,030	-0,166%	18,060	18,185	17,905	2.244.666
14/05/2018	18,065	0,010	0,055%	18,045	18,145	17,915	1.550.938
11/05/2018	18,055	0,135	0,753%	17,930	18,070	17,870	1.495.985
10/05/2018	17,920	0,220	1,243%	17,550	17,920	17,520	1.820.388
09/05/2018	17,700	-1,145	-6,076%	17,600	17,880	17,375	4.619.392
08/05/2018	18,845	0,095	0,507%	18,790	18,845	18,600	1.563.438
04/05/2018	18,750	0,415	2,263%	18,365	18,805	18,150	1.774.610
03/05/2018	18,335	-0,165	-0,892%	18,450	18,605	18,260	1.176.752
02/05/2018	18,500	0,080	0,434%	18,475	18,625	18,410	1.461.264
01/05/2018	18,420	0,185	1,015%	18,100	18,450	18,085	617.115
30/04/2018	18,235	0,015	0,082%	18,185	18,400	18,090	1.301.350
27/04/2018	18,220	0,540	3,054%	17,735	18,220	17,625	1.433.303
26/04/2018	17,680	0,075	0,426%	17,630	17,765	17,600	785.939
25/04/2018	17,605	0,005	0,028%	17,585	17,760	17,535	1.194.471
24/04/2018	17,600	0,220	1,266%	17,400	17,600	17,385	1.614.958
23/04/2018	17,380	0,030	0,173%	17,385	17,425	17,255	1.034.527
20/04/2018	17,350	0,205	1,196%	17,215	17,460	17,045	1.300.866
19/04/2018	17,145	-0,155	-0,896%	17,295	17,335	17,110	1.132.310
18/04/2018	17,300	0,045	0,261%	17,325	17,370	17,200	1.348.858
17/04/2018	17,255	0,020	0,116%	17,210	17,285	17,055	3.371.481
16/04/2018	17,235	-0,090	-0,519%	17,355	17,430	17,230	930.389
13/04/2018	17,325	0,145	0,844%	17,195	17,455	17,100	1.053.757
12/04/2018	17,180	-0,020	-0,116%	17,165	17,335	17,080	1.038.343

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3I GR.19/22P	9,094	1,45	9,120	8,950	853.252	7.741.539	-
ADMIRAL GR.	21,180	1,83	21,260	20,860	1.014.597	21.351.133	-
ANGLO AM.	15,710	1,91	15,766	15,440	2.619.621	41.092.425	-
ANTOFAGASTA	8,098	0,52	8,158	8,048	1.382.565	11.219.211	-
ASHTEAD GR.	24,000	1,61	24,050	23,680	901.717	21.594.628	-
ASSOCIA. BR.	22,850	-0,17	22,940	22,793	750.664	17.163.915	-
ASTRAZENECA	58,890	1,62	59,025	58,120	896.958	52.737.490	-
AVIVA	4,925	1,55	4,945	4,850	6.097.516	29.987.428	-
BAE SYSTEMS	6,136	1,25	6,138	6,066	3.538.925	21.655.680	-
BARCLAYS	1,775	1,04	1,779	1,762	26.080.202	46.202.046	-
BARRATT DEV.	5,464	0,81	5,468	5,366	3.428.798	18.638.248	-
BERKELEY GR.	36,700	0,74	36,900	36,040	308.814	11.319.658	-
BHP BILLITON	16,670	1,41	16,740	16,376	4.084.804	68.055.591	-
BP	5,537	1,17	5,560	5,496	18.427.884	102.029.902	-
BRITISH AM.T	37,290	0,20	37,360	36,650	2.297.157	85.230.376	-
BRITISH LAND	6,290	-1,04	6,416	6,290	2.240.149	14.173.126	-
BRITISH SKY	15,455	0,32	15,760	15,385	996.301	15.423.274	-
BT GROUP	2,223	2,25	2,237	2,179	20.000.622	44.356.395	-
BUNZL	24,040	0,25	24,170	23,960	698.720	17.100.437	-
BURBERRY	22,560	0,89	22,620	22,291	956.900	21.505.054	-
CARNIVAL	46,670	0,78	46,930	46,370	300.370	14.031.280	-
CENTRICA	1,456	1,61	1,474	1,433	17.890.294	27.385.683	-
CNTER.HOTELS	47,800	0,53	47,840	46,750	343.940	16.381.412	-
COCA-COLA	26,610	0,87	26,690	26,370	525.469	14.023.480	-
COMPASS	16,775	1,15	16,775	16,625	1.242.971	20.797.305	-
CRH	25,810	1,10	25,980	25,530	1.139.571	29.418.752	-
CRODA IN.	51,620	1,22	51,780	50,100	181.710	9.371.683	-
DCC	70,450	1,29	70,800	69,700	113.816	8.020.563	-
DIAGEO ORD28	27,150	0,76	27,190	26,860	2.581.750	59.471.169	-
DIRECT LINE	3,347	1,15	3,366	3,311	3.022.236	10.114.109	-
EASYJET	15,380	0,85	15,510	15,230	681.945	10.512.547	-
EVRAZ	5,086	2,23	5,136	4,968	1.417.165	7.184.066	-
EXPERIAN	19,320	0,63	19,405	19,145	990.165	19.122.862	-
FERGUSON PLC	62,650	1,36	62,970	61,630	337.188	21.123.261	-
FRESNILLO	8,890	-0,91	9,094	8,872	762.534	6.818.779	-
GLAXOSMITHK.	15,846	1,55	15,874	15,638	4.671.374	73.844.537	-
GLENCORE PLC	3,168	1,02	3,187	3,134	19.337.091	61.344.861	-
GVC HOLD.	11,050	0,27	11,101	10,960	996.112	10.995.161	-
HALMA	14,430	0,77	14,520	14,332	427.632	6.175.614	-
HARGRE.0.4P	22,270	1,23	22,410	22,050	612.937	13.663.352	-
HSBC HOLD.	6,748	0,88	6,766	6,705	16.806.204	113.265.629	-
IMPERIAL BRA	27,450	0,04	27,460	26,995	1.525.218	41.643.646	-
INFORMA	7,728	1,36	7,750	7,630	1.127.372	8.709.271	-
INTER.AIRLIN	7,000	1,33	7,026	6,936	3.655.301	25.572.485	-
INTERTEK	51,720	0,74	51,840	51,300	195.201	10.078.778	-
ITV	1,616	0,56	1,621	1,601	6.226.793	10.068.518	-
JOHNSON MAT.	35,360	1,14	35,430	34,820	373.726	13.159.913	-
JUST EAT 1P	7,762	1,25	7,780	7,620	809.709	6.279.997	-
KINGFISHER	2,743	0,29	2,763	2,731	3.738.456	10.269.646	-
LAND SECUR.	9,115	-0,55	9,270	9,115	1.062.842	9.722.270	-
LEGAL&GEN.G.	2,569	1,02	2,577	2,547	7.082.970	18.181.078	-
LLYDBKG ORD	0,596	0,54	0,597	0,593	75.784.637	45.093.200	-
LONDON EXCH.	46,700	0,99	46,940	46,230	270.705	12.631.563	-
MARKS&SPEN.	3,043	0,90	3,066	3,016	3.462.074	10.550.279	-
MELROSE IND.	2,238	0,40	2,282	2,226	7.580.534	16.962.957	-
MICRO FOCUS	13,320	2,07	13,340	13,054	1.018.180	13.505.949	-
MONDI	21,700	1,17	21,877	21,440	1.023.335	22.215.380	-
MORRISON SUP	2,652	0,74	2,672	2,633	5.551.345	14.753.762	-
NATIONAL GR.	8,106	0,07	8,143	8,079	3.658.747	29.665.582	-
NEXT	55,480	0,87	56,100	54,960	281.533	15.675.702	-
NMC HEALTH	39,540	0,76	39,560	39,240	98.906	3.902.019	-
OCADO GROUP	10,740	0,14	10,950	10,605	1.055.825	11.427.466	-
PADDY POWER	71,000	1,21	71,150	70,450	70.264	4.983.231	-
PEARSON	9,284	1,20	9,356	9,180	1.856.705	17.253.840	-
PERSIMMON	24,380	0,21	24,430	23,774	660.116	16.023.759	-
PRUDENTIAL	17,495	0,84	17,585	17,385	2.296.136	40.159.640	-
RANDGOLD R.	50,000	-0,44	50,720	49,850	308.791	15.497.348	-
RECKITT B.	66,240	0,99	66,340	65,550	624.794	41.285.021	-
RELX PLC	17,250	0,88	17,250	17,070	2.357.357	40.496.650	-
RENTOKIL INI	3,270	0,62	3,283	3,216	2.628.683	8.589.814	-
RIGHTMOVE	4,929	0,17	5,047	4,927	1.467.907	7.265.963	-
RIO TINTO	36,500	-0,25	36,755	36,400	2.186.996	79.985.053	-
ROLLS-ROYCE	10,095	0,45	10,130	10,050	2.147.449	21.680.512	-
ROYAL B.ORD	2,428	0,62	2,436	2,411	8.115.304	19.695.725	-
ROYAL D.SH.A	25,490	1,90	25,560	25,140	3.138.371	79.856.412	-
ROYAL D.SH.B	25,950	2,15	26,005	25,565	2.404.100	62.168.081	-
ROYAL MAIL	4,615	3,01	4,636	4,460	3.007.577	13.772.273	-
RSA INSURA.	6,376	0,95	6,400	6,298	1.360.346	8.673.183	-
S.CHAR.	6,382	1,77	6,396	6,282	3.898.109	24.830.621	-
SAGE GROUP	6,034	1,34	6,048	5,964	3.264.760	19.641.150	-
SAINSBURY J	3,262	0,62	3,284	3,232	4.750.693	15.509.916	-
SCHRODERS VG	30,840	0,29	31,030	30,620	153.571	4.731.007	-
SCOTTISH MO.	5,683	1,57	5,683	5,563	682.009	3.856.649	-
SEGRO	6,574	-0,12	6,660	6,566	1.859.693	12.260.844	-
SEVERN TR.	19,710	-1,50	20,080	19,635	696.242	13.750.990	-
SHIRE	44,880	-0,23	45,260	44,780	966.878	43.490.418	-
SMITH (DS)	4,927	-0,26	4,975	4,916	2.964.511	14.643.505	-
SMITH&NEPH.	13,770	1,44	13,785	13,570	963.697	13.240.654	-
SMITHS GROUP	16,180	0,40	16,280	16,135	506.815	8.206.831	-
SMURFIT KAP.	32,300	3,19	32,460	31,380	190.573	6.132.116	-
SSE	12,615	0,68	12,668	12,530	2.695.744	33.925.526	-
ST. JAMES'S	11,410	0,84	11,490	11,345	656.917	7.493.726	-
STANDARD LIF	3,245	2,40	3,254	3,176	6.043.799	19.530.522	-
TAYLOR WIMP.	1,690	0,99	1,692	1,651	10.435.239	17.519.748	-
TESCO	2,450	-0,61	2,477	2,445	13.209.702	32.452.919	-
TUI AG ORD R	14,005	-1,51	14,415	13,835	1.369.003	19.295.039	-
UNILEVER	44,185	0,60	44,296	43,900	1.485.348	65.611.857	-
UNITED UTIL.	7,270	-1,97	7,438	7,248	1.812.108	13.224.253	-
VODAFONE	1,665	1,24	1,675	1,651	43.088.611	71.715.838	-
WHITBREAD	45,810	-0,33	46,870	45,050	1.083.440	49.577.735	-
WPP	12,765	-0,16	12,880	12,680	2.493.491	31.878.267	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG	212,800	-1,48	217,200	212,400	149.616	32.069.587	44.521
L'OREAL	207,000	0,15	207,200	205,500	201.874	41.721.947	115.715
LVMH	302,300	0,15	303,750	297,600	495.267	149.258.645	153.456
NIKE INC CL	82,200	1,23	82,250	81,250	915	75.038	-
PHILIPS KON	38,345	-0,38	38,550	38,160	1.026.995	39.350.768	36.079
PROCTER GAMB	82,950	-0,55	83,530	82,390	700	58.033	-